01.04.2020 22:23:24
EURO STOXX 50
2680.30
EUR
-106.6000
-3.83%
01.04.2020 17:50
 
Chart
Kursdaten
Kurs 2680.30 Eröffnung 2760.54
Diff. absolut -106.60 Tages-Hoch 2760.54
Diff. % -3.83 % Tages-Tief 2663.42
Volumen 630993758 Umsatz 9544148478
Schlusskurs vom 31.03.2020 2786.90 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 01.04.2020 / 17:50
Währung EUR Aktualisierungsstand 01.04.2020 / 22:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -28.43% 3867.3 2302.8
1 Woche -4.28% 2847.8 2658.9
1 Monat -19.50% 3448.2 2302.8
3 Monate -28.43% 3867.3 2302.8
6 Monate -23.82% 3867.3 2302.8
1 Jahr -20.83% 3867.3 2302.8
3 Jahre -23.44% 3867.3 2302.8
SMI
25.56
26.51
SMI
-14.4
-10.68
SMI
-28.43
-13.64
2018
2019
2020
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-28.43,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-13.64,"chartHeight":19.239383660804,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-23.2,"chartHeight":21.659525435638,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-23.63,"chartHeight":21.743203899294,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-27.96,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 01.04.2020 22:23:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 197.80 -4.38% -9.05 182816 199.40 197.00 202.40 72 197.90 198.10 72 -6.70% -31.96%
Air Liquide 112.35 -2.69% -3.10 193315 114.55 112.05 114.90 141 112.30 112.40 36 3.74% -10.87%
Airbus Group 52.39 -12.96% -7.80 1456399 58.11 52.11 58.69 160 52.11 52.42 186 -12.38% -59.92%
ALLIANZ 153.38 -2.11% -3.30 330728 151.00 149.56 155.08 137 153.30 153.42 137 -1.68% -29.93%
Amadeus IT 42.42 -2.86% -1.25 442913 42.60 41.60 43.41 318 42.46 42.56 340 -8.56% -41.81%
AB InBev 39.62 -1.86% -0.75 570929 39.30 39.19 40.63 931 39.55 40.17 72 -4.29% -45.64%
ASML Holding 231.70 -4.39% -10.65 258956 234.35 228.95 235.80 73 231.75 232.85 73 -4.26% -11.98%
AXA 14.66 -6.39% -1.00 2400668 15.18 14.44 15.33 563 14.59 14.66 563 -10.71% -41.54%
BBVA 2.73 -51.96% -2.95 6994238 2.78 2.71 2.79 1343 2.73 2.73 5016 -16.08% -45.47%
Banco Santander 2.13 -3.89% -0.09 12199583 2.14 2.10 2.16 6892 2.13 2.14 4000 -12.80% -42.88%
BASF 41.13 -4.42% -1.90 546077 41.63 40.87 41.96 384 41.15 41.24 384 -3.28% -38.83%
BAYER 51.87 -1.97% -1.04 647584 51.33 51.21 52.97 377 51.84 52.15 88 1.51% -28.85%
BMW 44.48 -5.92% -2.80 410235 45.51 44.08 45.54 125 44.47 44.60 125 -4.48% -39.33%
BNP Paribas 25.93 -6.37% -1.76 1430882 26.71 25.82 26.88 322 25.91 25.93 322 -13.73% -50.86%
CRH PLC 24.16 -2.38% -0.59 153091 23.71 23.57 24.48 100 24.16 24.56 1322 9.03% -32.42%
Daimler 25.53 -7.16% -1.97 584928 26.50 25.53 26.61 331 25.58 25.82 148 -13.19% -48.22%
Danone 56.02 -4.30% -2.52 621602 57.58 55.98 57.98 183 56.02 56.08 183 0.97% -24.05%
DEUTSCHE BOERSE 120.60 -4.06% -5.10 162178 121.65 118.30 124.55 74 120.60 120.95 74 0.88% -14.16%
DEUTSCHE POST 23.66 -4.60% -1.14 621409 24.22 23.42 24.22 402 23.69 23.87 179 -0.98% -30.24%
Deutsche Telekom 11.48 -3.03% -0.36 2945399 11.54 11.46 11.84 1347 11.47 11.48 1347 -3.56% -21.43%
ENEL 6.00 -6.21% -0.40 2392078 6.31 5.96 6.31 3186 5.99 6.00 3186 -4.20% -15.31%
Engie S.A. 8.91 -5.34% -0.50 2524645 9.25 8.91 9.25 1792 8.90 8.97 1920 -15.22% -38.21%
ENI 9.26 1.40% 0.13 2848544 9.01 8.99 9.58 2011 9.26 9.27 2011 6.05% -33.36%
EssilorLuxottica 92.84 -6.39% -6.34 194339 96.10 92.06 96.14 92 92.78 93.20 92 -16.88% -31.79%
FRESENIUS 33.57 -1.68% -0.57 344302 33.10 32.24 34.09 161 33.60 33.71 161 -0.39% -32.95%
IBERDROLA 8.78 -2.03% -0.18 2973847 8.76 8.69 8.91 1771 8.78 8.79 1687 -3.58% -4.42%
Inditex Ind De Desno 22.41 -4.60% -1.08 572811 23.40 22.41 23.63 685 22.45 22.64 243 -4.56% -28.90%
ING Groep 4.78 0.69% 0.03 6270348 4.75 4.67 5.00 1369 4.78 4.79 1369 -18.52% -55.50%
INTESA SANPAOLO 1.43 -2.77% -0.04 11884726 1.44 1.43 1.46 13023 1.43 1.43 13023 -11.85% -39.16%
KERING 450.65 -4.26% -20.05 51608 471.95 450.15 473.38 21 450.75 452.75 21 -4.25% -23.16%
Ahold Delhaize 21.53 0.87% 0.18 1260854 20.89 20.76 21.93 358 21.51 21.54 383 6.61% -3.76%
PHILIPS 35.70 -3.57% -1.32 1152607 35.78 35.50 36.66 321 35.69 35.72 142 4.81% -18.21%
L'Oreal 229.60 -4.33% -10.40 62694 233.70 229.20 239.40 37 229.40 230.70 76 -8.60% -12.96%
LINDE PLC EO 0,001 151.95 -5.59% -9.00 140101 155.00 150.90 155.50 131 151.95 152.45 75 -2.03% -20.11%
LVMH Moët Henn. L. Vui 321.50 -5.76% -19.65 187005 328.70 321.10 332.55 52 321.45 321.70 52 -10.94% -22.38%
Münchener Rück 174.00 -6.07% -11.25 109607 174.30 172.50 181.85 57 174.25 174.85 57 -6.80% -33.94%
NOKIA 2.76 -3.47% -0.10 4101940 2.79 2.75 2.82 13067 2.72 2.77 4600 -2.76% -16.51%
ORANGE SA 10.81 -2.44% -0.27 1271649 10.90 10.70 11.12 771 10.81 10.87 548 -4.93% -17.76%
SAFRAN 68.02 -16.31% -13.26 583455 75.50 67.86 76.52 105 67.88 68.56 81 -16.00% -50.66%
Sanofi 78.32 -2.25% -1.80 488212 77.63 76.11 79.54 223 78.34 78.66 223 3.00% -12.71%
SAP SE 97.35 -4.89% -5.01 758373 101.74 97.22 101.74 100 97.27 97.53 104 -1.36% -18.92%
Schneider Electric 73.32 -6.05% -4.72 328963 76.76 72.52 77.24 164 73.32 73.40 164 -5.98% -19.96%
Siemens 73.54 -4.68% -3.61 485271 74.94 73.44 75.32 262 73.51 73.60 262 -3.41% -37.02%
Société Générale 14.08 -7.39% -1.12 1129108 14.82 14.02 14.89 973 14.07 14.17 389 -17.94% -54.73%
TELEFÓNICA 4.04 -3.53% -0.15 3280364 4.07 4.00 4.16 2000 4.03 4.04 765 -8.64% -35.07%
Total 35.13 -0.17% -0.06 3228210 33.25 33.17 35.98 480 35.13 35.28 480 6.79% -28.38%
Unilever 43.56 -2.39% -1.06 827737 43.65 42.78 44.11 376 43.55 43.58 376 3.58% 0.00%
Vinci 67.08 -10.80% -8.12 899601 71.94 67.02 72.20 48 67.04 67.14 152 -9.03% -32.11%
Vivendi 19.82 1.47% 0.29 1135481 19.14 19.08 20.33 1166 19.80 19.98 276 7.16% -23.34%
Volkswagen VZ 99.28 -6.41% -6.80 213971 103.00 99.21 103.56 74 99.26 102.40 79 -13.38% -43.74%